Options Chain for VENTAS INC COM (VTR) - $44.00 as of 4/29/2024 2:36:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.10 | 22.80 | 20.90 | 0.00 | 0.00% | 0 | 6 | 1.46 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 4/29/2024 1:59:07 PM EST |
| 25.00 | 19.60 | 20.80 | 18.50 | 0.00 | 0.00% | 0 | 5 | 1.22 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 4/29/2024 1:59:07 PM EST |
| 27.50 | 16.80 | 18.30 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 30.00 | 14.60 | 14.90 | 14.00 | 0.00 | 0.00% | 0 | 14 | 1.03 | 1.00 | 0.00 | -0.01 | 4/9/2024 | 4/29/2024 1:59:07 PM EST |
| 32.50 | 12.20 | 12.40 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 35.00 | 9.70 | 9.90 | 9.15 | 0.00 | 0.00% | 0 | 10 | 0.67 | 1.00 | 0.00 | -0.01 | 2/15/2024 | 4/29/2024 1:59:07 PM EST |
| 37.50 | 7.20 | 7.50 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.99 | 0.01 | -0.01 | 3/25/2024 | 4/29/2024 1:59:07 PM EST |
| 40.00 | 4.80 | 5.00 | 4.70 | +1.24 | +35.84% | 1 | 11 | 0.41 | 0.93 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 42.50 | 2.70 | 2.80 | 2.80 | +0.51 | +22.28% | 21 | 119 | 0.32 | 0.78 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 45.00 | 1.05 | 1.15 | 1.10 | +0.17 | +18.28% | 38 | 1,080 | 0.30 | 0.50 | 0.13 | -0.04 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 47.50 | 0.25 | 0.35 | 0.32 | +0.07 | +28.00% | 51 | 1,465 | 0.30 | 0.21 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 50.00 | 0.05 | 0.10 | 0.12 | +0.04 | +50.00% | 16 | 813 | 0.32 | 0.06 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 52.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,268 | 0.44 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/29/2024 1:59:07 PM EST |
| 55.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 549 | 0.78 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 1:59:07 PM EST |
| 57.50 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 14 | 0.89 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 1:59:07 PM EST |
| 60.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 73 | 1.00 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 1:59:07 PM EST |
| 65.00 | 0.00 | 0.50 | % | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 27.50 | 0.00 | 0.10 | % | 0 | 32 | 1.16 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 8 | 0.98 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 32.50 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 19 | 0.81 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 4/29/2024 1:59:07 PM EST |
| 35.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 39 | 0.70 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 1:59:07 PM EST |
| 37.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 55 | 0.54 | -0.01 | 0.01 | -0.01 | 4/17/2024 | 4/29/2024 1:59:07 PM EST |
| 40.00 | 0.10 | 0.15 | 0.13 | -0.12 | -48.00% | 23 | 1,007 | 0.37 | -0.07 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 42.50 | 0.40 | 0.45 | 0.42 | -0.18 | -30.00% | 40 | 190 | 0.33 | -0.22 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 45.00 | 1.25 | 1.35 | 1.32 | -1.25 | -48.64% | 30 | 800 | 0.31 | -0.50 | 0.13 | -0.04 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 47.50 | 2.95 | 3.10 | 4.68 | 0.00 | 0.00% | 0 | 464 | 0.31 | -0.79 | 0.09 | -0.03 | 4/15/2024 | 4/29/2024 1:59:07 PM EST |
| 50.00 | 5.20 | 5.50 | 4.97 | 0.00 | 0.00% | 0 | 25 | 0.43 | -0.94 | 0.04 | -0.01 | 2/14/2024 | 4/29/2024 1:59:07 PM EST |
| 52.50 | 7.70 | 7.90 | 9.63 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 4/1/2024 | 4/29/2024 1:59:07 PM EST |
| 55.00 | 10.20 | 10.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 57.50 | 12.70 | 12.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 60.00 | 15.20 | 15.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 65.00 | 20.20 | 21.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST |